Columbia Sprtswr (NQ: COLM )

96.08 USD -1.45 (-1.49%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 99.39 100.99 96.08 96.08 264,313 -1.45(-1.49%)
Nov 30, 2021 99.10 99.55 96.04 97.53 369,467 -2.31(-2.31%)
Nov 29, 2021 100.83 101.25 99.33 99.84 217,114 -0.34(-0.34%)
Nov 26, 2021 101.28 101.33 98.81 100.18 196,257 -2.95(-2.86%)
Nov 24, 2021 103.38 103.67 101.17 103.13 179,714 -1.22(-1.17%)
Nov 23, 2021 104.34 104.99 103.60 104.35 212,729 -0.01(-0.01%)
Nov 22, 2021 103.86 104.98 103.28 104.36 213,360 +1.09(+1.06%)
Nov 19, 2021 104.60 104.89 102.69 103.27 262,894 -1.72(-1.64%)
Nov 18, 2021 105.45 105.17 104.58 104.99 175,822 -0.38(-0.36%)
Nov 17, 2021 105.76 106.01 104.86 105.37 276,909 -1.09(-1.02%)
Nov 16, 2021 106.04 107.28 105.90 106.46 150,869 +0.67(+0.63%)
Nov 15, 2021 106.42 107.50 105.52 105.79 150,576 -0.44(-0.41%)
Nov 12, 2021 105.97 106.87 105.19 106.23 168,646 +0.62(+0.59%)
Nov 11, 2021 106.20 106.61 105.58 105.61 162,785 -0.37(-0.35%)
Nov 10, 2021 106.16 105.98 163,742 -0.55(-0.52%)
Nov 09, 2021 104.92 106.81 104.21 106.53 227,525 +1.61(+1.53%)
Nov 08, 2021 104.60 105.52 103.98 104.92 177,331 +0.23(+0.22%)
Nov 05, 2021 103.50 105.29 103.50 104.69 174,938 +1.71(+1.66%)
Nov 04, 2021 103.80 105.42 102.84 102.98 257,285 -0.83(-0.80%)
Nov 03, 2021 101.42 104.55 101.42 103.81 304,982 +2.39(+2.36%)
Nov 02, 2021 103.55 103.60 101.27 101.42 238,640 -2.03(-1.96%)
Nov 01, 2021 104.20 104.00 102.74 103.45 306,402 -0.39(-0.38%)
Oct 29, 2021 100.25 104.84 99.52 103.84 613,781 +1.63(+1.59%)
Oct 28, 2021 99.84 102.37 99.04 102.21 396,418 +2.52(+2.53%)
Oct 27, 2021 101.04 101.31 99.51 99.69 209,045 -0.91(-0.90%)
Oct 26, 2021 100.48 100.60 234,128 +0.27(+0.27%)
Oct 25, 2021 99.25 101.06 98.88 100.33 300,740 +1.26(+1.27%)
Oct 22, 2021 98.35 100.18 96.95 99.07 222,352 +0.33(+0.33%)
Oct 21, 2021 97.21 98.82 96.75 98.74 173,818 +1.70(+1.75%)
Oct 20, 2021 96.87 98.83 96.53 97.04 219,981 +0.02(+0.02%)
Oct 19, 2021 96.16 97.33 95.64 97.02 215,230 +1.05(+1.09%)
Oct 18, 2021 95.64 96.42 95.00 95.97 183,151 -0.25(-0.26%)
Oct 15, 2021 97.00 97.23 96.05 96.22 158,999 -0.46(-0.48%)
Oct 14, 2021 96.25 97.17 95.86 96.68 191,315 +1.18(+1.24%)
Oct 13, 2021 95.60 95.80 94.46 95.50 215,522 +0.44(+0.46%)
Oct 12, 2021 94.61 95.91 94.61 95.06 193,753 +0.30(+0.32%)
Oct 11, 2021 95.25 96.79 94.74 94.76 204,552 -0.54(-0.57%)
Oct 08, 2021 97.50 97.50 95.18 95.30 246,969 -1.81(-1.86%)
Oct 07, 2021 96.10 98.04 95.63 97.11 339,878 +1.50(+1.57%)
Oct 06, 2021 93.69 95.90 93.15 95.61 525,867 +1.87(+1.99%)
Oct 05, 2021 95.07 96.32 93.29 93.74 687,884 -4.56(-4.64%)
Oct 04, 2021 97.75 99.18 97.40 98.30 260,657 +0.81(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.